USB - U.S. Bancorp

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230602C000200002023-05-11 9:40AM EDT20.009.200.000.000.00-2230.00%
USB230602C000210002023-05-04 1:16PM EDT21.008.600.000.000.00--00.00%
USB230602C000220002023-05-11 9:36AM EDT22.007.100.000.000.00-1250.00%
USB230602C000230002023-05-15 11:07AM EDT23.006.880.000.000.00-15140.00%
USB230602C000250002023-05-25 2:36PM EDT25.005.600.000.000.00-550.00%
USB230602C000255002023-05-26 10:59AM EDT25.505.100.000.000.00-110.00%
USB230602C000270002023-06-01 11:42AM EDT27.003.500.000.000.00-190.00%
USB230602C000275002023-05-31 10:00AM EDT27.502.710.000.000.00-400.00%
USB230602C000280002023-05-31 11:14AM EDT28.001.740.000.000.00-3180.00%
USB230602C000285002023-05-22 3:33PM EDT28.502.800.000.000.00--40.00%
USB230602C000290002023-06-01 3:41PM EDT29.001.580.000.000.00-61900.00%
USB230602C000295002023-06-01 1:52PM EDT29.500.990.000.000.00-102580.00%
USB230602C000300002023-06-01 3:33PM EDT30.000.650.000.000.00-1653070.00%
USB230602C000305002023-06-01 3:37PM EDT30.500.300.000.000.00-2201,4450.00%
USB230602C000310002023-06-01 3:54PM EDT31.000.120.000.000.00-7861,13812.50%
USB230602C000315002023-06-01 2:22PM EDT31.500.050.000.000.00-1277712.50%
USB230602C000320002023-06-01 3:11PM EDT32.000.030.000.000.00-8444225.00%
USB230602C000325002023-05-30 2:31PM EDT32.500.050.000.000.00-2,5192,79625.00%
USB230602C000330002023-06-01 10:02AM EDT33.000.030.000.000.00-1050.00%
USB230602C000335002023-05-31 9:35AM EDT33.500.060.000.000.00-16450.00%
USB230602C000340002023-05-30 1:25PM EDT34.000.030.000.000.00-113450.00%
USB230602C000345002023-05-23 3:55PM EDT34.500.050.000.000.00--2350.00%
USB230602C000350002023-05-30 3:56PM EDT35.000.020.000.000.00-328550.00%
USB230602C000360002023-06-01 3:17PM EDT36.000.020.000.000.00-611350.00%
USB230602C000370002023-05-31 12:46PM EDT37.000.030.000.000.00-15750.00%
USB230602C000380002023-05-22 9:37AM EDT38.000.050.000.000.00-111650.00%
USB230602C000390002023-05-23 10:28AM EDT39.000.050.000.000.00-58750.00%
USB230602C000400002023-05-19 11:52AM EDT40.000.010.000.000.00-206350.00%
USB230602C000410002023-04-17 9:42AM EDT41.000.240.000.750.00--5437.50%
USB230602C000420002023-05-02 10:14AM EDT42.000.050.000.050.00-12278.13%
USB230602C000440002023-04-28 12:25PM EDT44.000.010.000.100.00-55342.19%
USB230602C000500002023-05-08 9:30AM EDT50.000.050.000.000.00--250.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
USB230602P000190002023-05-22 10:42AM EDT19.000.050.000.000.00-1546450.00%
USB230602P000200002023-05-23 1:48PM EDT20.000.040.000.000.00-3175250.00%
USB230602P000205002023-05-22 10:42AM EDT20.500.050.000.000.00--550.00%
USB230602P000210002023-05-22 10:43AM EDT21.000.050.000.000.00-57050.00%
USB230602P000215002023-05-24 10:46AM EDT21.500.050.000.000.00--150.00%
USB230602P000220002023-05-30 2:44PM EDT22.000.010.000.000.00-594,10250.00%
USB230602P000225002023-05-24 11:15AM EDT22.500.050.000.000.00-6750.00%
USB230602P000230002023-05-17 12:54PM EDT23.000.140.000.000.00-106250.00%
USB230602P000235002023-05-15 10:03AM EDT23.500.260.000.000.00--150.00%
USB230602P000240002023-05-30 3:30PM EDT24.000.030.000.000.00-2050.00%
USB230602P000250002023-05-30 10:05AM EDT25.000.050.000.000.00-159650.00%
USB230602P000255002023-05-22 11:10AM EDT25.500.120.000.000.00-2650.00%
USB230602P000260002023-06-01 1:00PM EDT26.000.020.000.000.00-12,59450.00%
USB230602P000265002023-05-26 3:18PM EDT26.500.060.000.000.00-55050.00%
USB230602P000270002023-06-01 10:37AM EDT27.000.040.000.000.00-236950.00%
USB230602P000275002023-05-31 3:56PM EDT27.500.050.000.000.00-1,3732,32250.00%
USB230602P000280002023-06-01 12:16PM EDT28.000.030.000.000.00-3373450.00%
USB230602P000285002023-06-01 3:58PM EDT28.500.050.000.000.00-6133025.00%
USB230602P000290002023-06-01 3:50PM EDT29.000.050.000.000.00-15450925.00%
USB230602P000295002023-06-01 3:47PM EDT29.500.100.000.000.00-7452625.00%
USB230602P000300002023-06-01 3:52PM EDT30.000.200.000.000.00-1391,78012.50%
USB230602P000305002023-06-01 2:32PM EDT30.500.400.000.000.00-542660.78%
USB230602P000310002023-06-01 3:05PM EDT31.000.730.000.000.00-2151,4710.00%
USB230602P000315002023-06-01 3:52PM EDT31.500.950.000.000.00-990.00%
USB230602P000320002023-06-01 3:59PM EDT32.001.520.000.000.00-28500.00%
USB230602P000325002023-05-23 12:00PM EDT32.501.070.000.000.00-600.00%
USB230602P000330002023-06-01 10:37AM EDT33.002.800.000.000.00-2270.00%
USB230602P000335002023-05-30 11:09AM EDT33.503.110.000.000.00-700.00%
USB230602P000340002023-06-01 3:12PM EDT34.003.600.000.000.00-1260.00%
USB230602P000350002023-05-23 10:45AM EDT35.003.200.000.000.00-100.00%
USB230602P000360002023-05-02 2:49PM EDT36.005.615.205.600.00-60215.63%
USB230602P000370002023-05-17 11:53AM EDT37.006.840.000.000.00-100.00%
USB230602P000380002023-05-24 3:54PM EDT38.007.200.000.000.00-100.00%